Guangzhou Jointas Chemical Joint Stock Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.730	5.900	5.650	5.840	5.585	1,768,800
2022-05-06	5.770	5.880	5.600	5.730	5.480	684,835
2022-05-05	5.720	5.920	5.670	5.880	5.623	1,444,534
2022-04-29	5.480	5.830	5.480	5.770	5.518	1,623,220
2022-04-28	5.600	5.650	5.370	5.510	5.269	1,273,520
2022-04-27	5.500	5.600	5.260	5.600	5.355	1,866,072
2022-04-26	5.790	5.900	5.460	5.490	5.250	2,573,108
2022-04-25	6.190	6.220	5.770	5.790	5.537	3,733,778
2022-04-22	6.260	6.340	6.150	6.180	5.910	1,864,596
2022-04-21	6.490	6.520	6.250	6.270	5.996	1,769,568
2022-04-20	6.610	6.660	6.450	6.510	6.226	1,031,700
2022-04-19	6.490	6.630	6.460	6.610	6.321	1,201,360
2022-04-18	6.480	6.570	6.270	6.510	6.226	1,170,300
2022-04-15	6.740	6.740	6.460	6.460	6.178	3,130,239
2022-04-14	6.800	6.940	6.650	6.730	6.436	4,062,763
2022-04-13	6.920	6.940	6.760	6.800	6.503	1,583,044
2022-04-12	6.970	6.970	6.800	6.930	6.627	1,688,599
2022-04-11	7.150	7.160	6.900	6.910	6.608	1,940,998
2022-04-08	6.990	7.130	6.930	7.100	6.790	2,789,855
2022-04-07	7.060	7.070	6.960	7.040	6.732	1,913,219
2022-04-06	6.730	7.240	6.730	7.080	6.771	6,721,095
2022-04-01	6.720	6.800	6.680	6.770	6.474	1,284,880
2022-03-31	6.740	6.820	6.630	6.790	6.493	2,195,108
2022-03-30	6.510	6.720	6.450	6.700	6.407	2,290,000
2022-03-29	6.570	6.570	6.450	6.500	6.216	844,761
2022-03-28	6.200	6.580	6.200	6.500	6.216	1,222,569
2022-03-25	6.380	6.530	6.380	6.430	6.149	845,272
2022-03-24	6.540	6.540	6.380	6.440	6.159	681,899
2022-03-23	6.540	6.580	6.500	6.530	6.245	536,302
2022-03-22	6.560	6.620	6.510	6.550	6.264	814,300
2022-03-21	6.500	6.610	6.340	6.580	6.292	1,514,160
2022-03-18	6.380	6.520	6.370	6.500	6.216	1,000,388
2022-03-17	6.440	6.600	6.350	6.400	6.120	1,962,830
2022-03-16	6.270	6.420	6.130	6.360	6.082	1,552,399
2022-03-15	6.600	6.600	6.150	6.190	5.920	1,816,924
2022-03-14	6.620	6.700	6.530	6.530	6.245	1,294,712
2022-03-11	6.520	6.680	6.460	6.660	6.369	1,942,040
2022-03-10	6.620	6.630	6.340	6.610	6.321	3,276,608
2022-03-09	6.310	6.350	5.830	6.320	6.044	3,374,216
2022-03-08	6.470	6.500	6.210	6.310	6.034	1,537,635
2022-03-07	6.610	6.670	6.450	6.470	6.187	1,304,924
2022-03-04	6.750	6.760	6.590	6.610	6.321	1,129,040
2022-03-03	6.760	6.790	6.670	6.750	6.455	1,285,121
2022-03-02	6.760	6.830	6.730	6.760	6.465	1,476,120
2022-03-01	6.750	6.770	6.670	6.760	6.465	1,478,620
2022-02-28	6.710	6.730	6.460	6.720	6.426	1,653,844
2022-02-25	6.570	6.730	6.560	6.640	6.350	1,502,012
2022-02-24	6.810	6.830	6.470	6.580	6.292	2,691,000
2022-02-23	6.800	6.850	6.770	6.820	6.522	2,153,400
2022-02-22	6.760	6.820	6.600	6.810	6.512	3,138,048
2022-02-21	6.730	6.770	6.680	6.760	6.465	1,351,732
2022-02-18	6.850	6.850	6.690	6.750	6.455	1,547,811
2022-02-17	6.780	6.880	6.690	6.870	6.570	1,840,300
2022-02-16	6.650	6.760	6.610	6.690	6.398	1,135,936
2022-02-15	6.630	6.700	6.510	6.650	6.359	1,097,940
2022-02-14	6.630	6.740	6.570	6.620	6.331	1,127,300
2022-02-11	6.820	6.830	6.610	6.640	6.350	1,570,408
2022-02-10	6.880	6.890	6.750	6.850	6.551	1,151,116
2022-02-09	6.740	6.870	6.740	6.850	6.551	1,609,572
2022-02-08	6.670	6.770	6.600	6.750	6.455	1,418,012

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-12	0.1000 CNY
2024-07-04	0.0500 CNY
2023-06-13	0.0500 CNY
2022-05-16	0.0500 CNY
2021-07-19	0.1500 CNY
2020-06-05	0.3000 CNY
2019-06-26	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.